4689東証P貸借
業種 情報・通信業
ＬＩＮＥヤフー 株価時系列データ
PTS
383
円
(20:44)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 503.5 (23/12/29) | 337.5 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 496.6 (24/01/04) | 337.5 (24/04/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 379.9 | 395.1 | 358.8 | 383.0 | -0.1 | +0.0 | 284,643,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 275.0 | 307.0 | 270.0 | 296.0 | +25.0 | +9.2 | 386,126,200 |
| 19/03 | 300.0 | 302.0 | 265.0 | 271.0 | -27.0 | -9.1 | 305,763,900 |
| 19/02 | 293.0 | 333.0 | 288.0 | 298.0 | +5.0 | +1.7 | 336,165,100 |
| 19/01 | 266.0 | 304.0 | 264.0 | 293.0 | +19.0 | +6.9 | 330,526,800 |
| 18/12 | 334.0 | 337.0 | 250.0 | 274.0 | -51.0 | -15.7 | 463,962,300 |
| 18/11 | 353.0 | 354.0 | 301.0 | 325.0 | -30.0 | -8.5 | 546,867,300 |
| 18/10 | 412.0 | 415.0 | 351.0 | 355.0 | -54.0 | -13.2 | 465,287,200 |
| 18/09 | 382.0 | 415.0 | 358.0 | 409.0 | +27.0 | +7.1 | 960,981,700 |
| 18/08 | 419.0 | 437.0 | 375.0 | 382.0 | -43.0 | -10.1 | 309,884,200 |
| 18/07 | 367.0 | 429.0 | 350.0 | 425.0 | +57.0 | +15.5 | 513,306,100 |
| 18/06 | 395.0 | 398.0 | 358.0 | 368.0 | -28.0 | -7.1 | 395,236,300 |
| 18/05 | 400.0 | 416.0 | 385.0 | 396.0 | -54.0 | -12.0 | 465,936,900 |
| 18/04 | 496.0 | 503.0 | 437.0 | 450.0 | -44.0 | -8.9 | 311,775,400 |
| 18/03 | 500.0 | 532.0 | 486.0 | 494.0 | -2.0 | -0.4 | 301,397,400 |
| 18/02 | 523.0 | 544.0 | 483.0 | 496.0 | -29.0 | -5.5 | 377,172,200 |
| 18/01 | 521.0 | 549.0 | 517.0 | 525.0 | +8.0 | +1.6 | 218,077,400 |
| 17/12 | 512.0 | 531.0 | 499.0 | 517.0 | +4.0 | +0.8 | 233,329,200 |
| 17/11 | 508.0 | 523.0 | 494.0 | 513.0 | +6.0 | +1.2 | 313,307,800 |
| 17/10 | 533.0 | 548.0 | 503.0 | 507.0 | -27.0 | -5.1 | 275,094,100 |
| 17/09 | 506.0 | 538.0 | 492.0 | 534.0 | +30.0 | +6.0 | 232,589,900 |
| 17/08 | 498.0 | 528.0 | 492.0 | 504.0 | +4.0 | +0.8 | 195,910,200 |
| 17/07 | 483.0 | 513.0 | 476.0 | 500.0 | +11.0 | +2.3 | 227,232,700 |
| 17/06 | 494.0 | 503.0 | 459.0 | 489.0 | -9.0 | -1.8 | 310,340,600 |
| 17/05 | 475.0 | 510.0 | 464.0 | 498.0 | +21.0 | +4.4 | 234,032,700 |
| 17/04 | 514.0 | 534.0 | 470.0 | 477.0 | -37.0 | -7.2 | 276,472,200 |
| 17/03 | 518.0 | 559.0 | 506.0 | 514.0 | -7.0 | -1.3 | 254,811,000 |
| 17/02 | 469.0 | 554.0 | 460.0 | 521.0 | +47.0 | +9.9 | 333,545,700 |
| 17/01 | 453.0 | 483.0 | 446.0 | 474.0 | +25.0 | +5.6 | 196,926,500 |
| 16/12 | 418.0 | 459.0 | 407.0 | 449.0 | +33.0 | +7.9 | 251,374,100 |
| 16/11 | 405.0 | 429.0 | 385.0 | 416.0 | +13.0 | +3.2 | 336,482,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて